시장 데이터를 불러오는 중
전체 종목
Defiance R2000 Weekly Distribution ETF 과거 주가
Defiance R2000 Weekly Distribution ETF · IWMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance R2000 Weekly Distribution ETF · IWMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,550 | ₩22,646 | ₩22,543 | ₩22,596 | +0.21% | 4만 |
| 2026.10.08 | ₩22,389 | ₩22,536 | ₩22,282 | ₩22,509 | +0.54% | 8.7만 |
| 2026.10.07 | ₩22,630 | ₩22,750 | ₩22,596 | ₩22,643 | +0.06% | 10.5만 |
| 2026.10.06 | ₩23,150 | ₩23,150 | ₩22,897 | ₩22,910 | -1.04% | 6.7만 |
| 2026.10.05 | ₩22,950 | ₩23,130 | ₩22,851 | ₩23,057 | +0.47% | 4.1만 |
| 2026.10.02 | ₩23,030 | ₩23,110 | ₩22,910 | ₩22,937 | -0.41% | 6만 |
| 2026.10.01 | ₩22,763 | ₩22,897 | ₩22,603 | ₩22,830 | +0.29% | 5.3만 |
| 2026.09.30 | ₩23,070 | ₩23,070 | ₩22,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,910 |
| -0.69% |
| 6.7만 |
| 2026.09.29 | ₩23,030 | ₩23,030 | ₩22,817 | ₩22,923 | -0.46% | 4.8만 |
|---|
| 2026.09.28 | ₩22,977 | ₩23,124 | ₩22,883 | ₩23,030 | +0.23% | 9.8만 |
|---|
| 2026.09.25 | ₩23,084 | ₩23,177 | ₩23,003 | ₩23,084 | 0.00% | 9.9만 |
|---|
| 2026.09.24 | ₩23,070 | ₩23,084 | ₩22,870 | ₩23,070 | 0.00% | 4만 |
|---|
| 2026.09.23 | ₩23,457 | ₩23,511 | ₩23,190 | ₩23,190 | -1.14% | 9.4만 |
|---|
| 2026.09.22 | ₩23,684 | ₩23,751 | ₩23,564 | ₩23,644 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩23,537 | ₩23,592 | ₩23,497 | ₩23,511 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩23,471 | ₩23,471 | ₩23,337 | ₩23,444 | -0.11% | 6.1만 |
|---|
| 2026.09.17 | ₩23,751 | ₩23,751 | ₩23,537 | ₩23,537 | -0.90% | 5.1만 |
|---|
| 2026.09.16 | ₩23,618 | ₩23,771 | ₩23,364 | ₩23,578 | -0.17% | 9.2만 |
|---|
| 2026.09.15 | ₩23,724 | ₩23,724 | ₩23,584 | ₩23,631 | -0.39% | 5.5만 |
|---|
| 2026.09.14 | ₩23,671 | ₩23,898 | ₩23,671 | ₩23,764 | +0.39% | 7.4만 |
|---|
| 2026.09.11 | ₩24,098 | ₩24,098 | ₩23,838 | ₩23,838 | -1.08% | 4.6만 |
|---|
| 2026.09.10 | ₩23,885 | ₩23,898 | ₩23,751 | ₩23,804 | -0.34% | 4.5만 |
|---|
| 2026.09.09 | ₩24,325 | ₩24,405 | ₩24,118 | ₩24,125 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩24,392 | ₩24,539 | ₩24,392 | ₩24,432 | +0.16% | 3.3만 |
|---|
| 2026.09.04 | ₩24,312 | ₩24,539 | ₩24,312 | ₩24,525 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩24,565 | ₩24,565 | ₩24,419 | ₩24,472 | -0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩24,339 | ₩24,572 | ₩24,339 | ₩24,539 | +0.82% | 23만 |
|---|
| 2026.09.01 | ₩24,472 | ₩24,499 | ₩24,298 | ₩24,352 | -0.49% | 9.2만 |
|---|
| 2026.08.31 | ₩24,686 | ₩24,686 | ₩24,472 | ₩24,606 | -0.32% | 6.2만 |
|---|
| 2026.08.28 | ₩24,993 | ₩25,019 | ₩24,686 | ₩24,686 | -1.23% | 8.3만 |
|---|
| 2026.08.27 | ₩25,033 | ₩25,057 | ₩24,939 | ₩25,017 | -0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩25,033 | ₩25,146 | ₩25,033 | ₩25,133 | +0.40% | 2.6만 |
|---|
| 2026.08.25 | ₩25,100 | ₩25,153 | ₩25,079 | ₩25,153 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩25,113 | ₩25,140 | ₩25,006 | ₩25,033 | -0.32% | 7.7만 |
|---|
| 2026.08.21 | ₩25,233 | ₩25,233 | ₩25,093 | ₩25,200 | -0.13% | 5.5만 |
|---|
| 2026.08.20 | ₩25,220 | ₩25,226 | ₩24,993 | ₩25,019 | -0.79% | 9.3만 |
|---|
| 2026.08.19 | ₩25,714 | ₩25,714 | ₩25,473 | ₩25,487 | -0.88% | 3.7만 |
|---|
| 2026.08.18 | ₩25,687 | ₩25,687 | ₩25,393 | ₩25,420 | -1.04% | 6.1만 |
|---|
| 2026.08.17 | ₩25,660 | ₩25,727 | ₩25,634 | ₩25,700 | +0.16% | 4.2만 |
|---|
| 2026.08.14 | ₩25,700 | ₩25,780 | ₩25,647 | ₩25,740 | +0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩25,740 | ₩25,794 | ₩25,652 | ₩25,714 | -0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩25,834 | ₩25,834 | ₩25,700 | ₩25,800 | -0.13% | 2.3만 |
|---|
| 2026.08.11 | ₩25,687 | ₩25,780 | ₩25,674 | ₩25,700 | +0.05% | 2.2만 |
|---|
| 2026.08.10 | ₩25,647 | ₩25,740 | ₩25,620 | ₩25,634 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩25,674 | ₩25,807 | ₩25,647 | ₩25,760 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩25,634 | ₩25,722 | ₩25,540 | ₩25,544 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩25,941 | ₩25,961 | ₩25,802 | ₩25,802 | -0.54% | 1.8만 |
|---|
| 2026.08.04 | ₩25,527 | ₩25,953 | ₩25,527 | ₩25,902 | +1.47% | 2.1만 |
|---|
| 2026.08.03 | ₩25,126 | ₩25,493 | ₩25,126 | ₩25,485 | +1.43% | 3.4만 |
|---|
| 2026.07.31 | ₩25,326 | ₩25,326 | ₩24,806 | ₩25,062 | -1.04% | 3.8만 |
|---|
| 2026.07.30 | ₩25,140 | ₩25,180 | ₩24,913 | ₩25,166 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩25,353 | ₩25,379 | ₩24,979 | ₩25,006 | -1.37% | 3.6만 |
|---|
| 2026.07.28 | ₩25,326 | ₩25,420 | ₩25,193 | ₩25,407 | +0.32% | 4.4만 |
|---|
| 2026.07.27 | ₩25,407 | ₩25,587 | ₩25,273 | ₩25,367 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩25,367 | ₩25,433 | ₩25,206 | ₩25,244 | -0.48% | 3.4만 |
|---|
| 2026.07.23 | ₩25,180 | ₩25,360 | ₩25,166 | ₩25,284 | +0.41% | 2.9만 |
|---|
| 2026.07.22 | ₩25,607 | ₩25,767 | ₩25,527 | ₩25,567 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩25,513 | ₩25,794 | ₩25,507 | ₩25,754 | +0.94% | 2.8만 |
|---|
| 2026.07.20 | ₩25,607 | ₩25,662 | ₩25,420 | ₩25,420 | -0.73% | 2.8만 |
|---|
| 2026.07.17 | ₩25,473 | ₩25,687 | ₩25,393 | ₩25,540 | +0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩25,647 | ₩25,767 | ₩25,593 | ₩25,687 | +0.16% | 5.3만 |
|---|
| 2026.07.15 | ₩25,767 | ₩25,887 | ₩25,740 | ₩25,807 | +0.16% | 5.7만 |
|---|
| 2026.07.14 | ₩25,834 | ₩25,887 | ₩25,702 | ₩25,738 | -0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩25,754 | ₩25,859 | ₩25,607 | ₩25,671 | -0.32% | 4.8만 |
|---|
| 2026.07.10 | ₩26,034 | ₩26,034 | ₩25,700 | ₩25,834 | -0.77% | 3.7만 |
|---|
| 2026.07.09 | ₩25,754 | ₩25,994 | ₩25,754 | ₩25,967 | +0.83% | 4.1만 |
|---|
| 2026.07.08 | ₩25,914 | ₩25,914 | ₩25,564 | ₩25,807 | -0.41% | 6.3만 |
|---|
| 2026.07.07 | ₩26,208 | ₩26,234 | ₩25,941 | ₩26,021 | -0.71% | 2.7만 |
|---|
| 2026.07.06 | ₩26,074 | ₩26,354 | ₩26,074 | ₩26,210 | +0.52% | 4.3만 |
|---|
| 2026.07.02 | ₩26,368 | ₩26,488 | ₩25,914 | ₩26,168 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩26,475 | ₩26,662 | ₩26,381 | ₩26,448 | -0.10% | 2.7만 |
|---|
| 2026.06.30 | ₩26,395 | ₩26,535 | ₩26,288 | ₩26,501 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩26,208 | ₩26,395 | ₩26,047 | ₩26,395 | +0.71% | 6.3만 |
|---|
| 2026.06.26 | ₩26,261 | ₩26,433 | ₩26,114 | ₩26,274 | +0.05% | 8.3만 |
|---|
| 2026.06.25 | ₩26,368 | ₩26,628 | ₩26,248 | ₩26,421 | +0.20% | 4.9만 |
|---|
| 2026.06.24 | ₩26,314 | ₩26,621 | ₩26,260 | ₩26,354 | +0.15% | 3만 |
|---|
| 2026.06.23 | ₩26,074 | ₩26,461 | ₩26,034 | ₩26,314 | +0.92% | 5.6만 |
|---|
| 2026.06.22 | ₩26,435 | ₩26,635 | ₩26,395 | ₩26,528 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩26,194 | ₩26,314 | ₩26,034 | ₩26,314 | +0.46% | 4.5만 |
|---|
| 2026.06.17 | ₩26,154 | ₩26,448 | ₩25,914 | ₩25,971 | -0.70% | 8.2만 |
|---|
| 2026.06.16 | ₩26,381 | ₩26,488 | ₩26,114 | ₩26,141 | -0.91% | 3.2만 |
|---|
| 2026.06.15 | ₩26,435 | ₩26,635 | ₩26,314 | ₩26,354 | -0.30% | 11.3만 |
|---|
| 2026.06.12 | ₩26,034 | ₩26,435 | ₩25,994 | ₩26,184 | +0.57% | 4.4만 |
|---|
| 2026.06.11 | ₩25,447 | ₩26,047 | ₩25,447 | ₩26,007 | +2.20% | 1.9만 |
|---|
| 2026.06.10 | ₩25,607 | ₩25,981 | ₩25,393 | ₩25,448 | -0.62% | 11.1만 |
|---|
| 2026.06.09 | ₩25,767 | ₩26,168 | ₩25,073 | ₩25,647 | -0.47% | 4.8만 |
|---|
| 2026.06.08 | ₩25,740 | ₩25,867 | ₩25,607 | ₩25,607 | -0.52% | 4.4만 |
|---|
| 2026.06.05 | ₩26,194 | ₩26,194 | ₩25,326 | ₩25,447 | -2.85% | 11.7만 |
|---|
| 2026.06.04 | ₩25,941 | ₩26,408 | ₩25,901 | ₩26,368 | +1.65% | 4.9만 |
|---|
| 2026.06.03 | ₩26,395 | ₩26,395 | ₩26,067 | ₩26,154 | -0.91% | 6만 |
|---|
| 2026.06.02 | ₩26,234 | ₩26,528 | ₩26,234 | ₩26,515 | +1.07% | 9.3만 |
|---|
| 2026.06.01 | ₩26,101 | ₩26,368 | ₩26,034 | ₩26,262 | +0.62% | 4.2만 |
|---|
| 2026.05.29 | ₩26,421 | ₩26,448 | ₩26,181 | ₩26,341 | -0.30% | 7.2만 |
|---|
| 2026.05.28 | ₩26,248 | ₩26,543 | ₩26,194 | ₩26,475 | +0.86% | 5.8만 |
|---|
| 2026.05.27 | ₩26,541 | ₩26,608 | ₩26,428 | ₩26,501 | -0.15% | 6.3만 |
|---|
| 2026.05.26 | ₩26,274 | ₩26,528 | ₩26,274 | ₩26,528 | +0.97% | 3.7만 |
|---|
| 2026.05.22 | ₩26,007 | ₩26,168 | ₩25,954 | ₩26,061 | +0.21% | 8.2만 |
|---|
| 2026.05.21 | ₩25,513 | ₩25,927 | ₩25,480 | ₩25,834 | +1.26% | 4.5만 |
|---|
| 2026.05.20 | ₩25,326 | ₩25,794 | ₩25,233 | ₩25,767 | +1.74% | 10만 |
|---|
| 2026.05.19 | ₩25,326 | ₩25,346 | ₩24,979 | ₩25,180 | -0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩25,567 | ₩25,660 | ₩25,286 | ₩25,473 | -0.37% | 4.5만 |
|---|
| 2026.05.15 | ₩25,861 | ₩25,861 | ₩25,547 | ₩25,593 | -1.03% | 7.3만 |
|---|
| 2026.05.14 | ₩26,128 | ₩26,301 | ₩26,047 | ₩26,208 | +0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩26,154 | ₩26,221 | ₩25,967 | ₩26,221 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩26,288 | ₩26,288 | ₩25,794 | ₩26,174 | -0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩26,301 | ₩26,568 | ₩26,301 | ₩26,448 | +0.56% | 9.1만 |
|---|
| 2026.05.08 | ₩26,448 | ₩26,448 | ₩26,241 | ₩26,354 | -0.35% | 4만 |
|---|
| 2026.05.07 | ₩26,635 | ₩26,635 | ₩26,114 | ₩26,194 | -1.65% | 9.7만 |
|---|
| 2026.05.06 | ₩26,608 | ₩26,755 | ₩26,488 | ₩26,715 | +0.40% | 10.2만 |
|---|
| 2026.05.05 | ₩26,114 | ₩26,408 | ₩26,114 | ₩26,381 | +1.02% | 8.7만 |
|---|
| 2026.05.04 | ₩25,981 | ₩26,192 | ₩25,858 | ₩25,967 | -0.05% | 3.6만 |
|---|
| 2026.05.01 | ₩26,141 | ₩26,141 | ₩25,901 | ₩26,107 | -0.13% | 3.3만 |
|---|
| 2026.04.30 | ₩25,674 | ₩26,007 | ₩25,553 | ₩26,007 | +1.30% | 2.9만 |
|---|
| 2026.04.29 | ₩25,762 | ₩25,780 | ₩25,487 | ₩25,607 | -0.60% | 5.7만 |
|---|
| 2026.04.28 | ₩25,941 | ₩26,034 | ₩25,687 | ₩25,740 | -0.77% | 3.5만 |
|---|
| 2026.04.27 | ₩26,007 | ₩26,098 | ₩25,967 | ₩26,034 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩25,981 | ₩26,121 | ₩25,834 | ₩26,006 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩25,994 | ₩26,074 | ₩25,572 | ₩25,901 | -0.36% | 2.6만 |
|---|
| 2026.04.22 | ₩26,314 | ₩26,314 | ₩26,034 | ₩26,111 | -0.77% | 2.8만 |
|---|
| 2026.04.21 | ₩26,301 | ₩26,448 | ₩25,967 | ₩25,981 | -1.22% | 3.6만 |
|---|
| 2026.04.20 | ₩26,061 | ₩26,261 | ₩26,034 | ₩26,208 | +0.56% | 6만 |
|---|
| 2026.04.17 | ₩25,914 | ₩26,301 | ₩25,901 | ₩26,141 | +0.88% | 5.8만 |
|---|
| 2026.04.16 | ₩25,593 | ₩25,634 | ₩25,500 | ₩25,620 | +0.10% | 3.3만 |
|---|
| 2026.04.15 | ₩25,754 | ₩25,767 | ₩25,647 | ₩25,754 | 0.00% | 4.5만 |
|---|
| 2026.04.14 | ₩25,487 | ₩25,767 | ₩25,487 | ₩25,700 | +0.84% | 2.9만 |
|---|
| 2026.04.13 | ₩25,006 | ₩25,403 | ₩24,946 | ₩25,381 | +1.50% | 9만 |
|---|
| 2026.04.10 | ₩25,113 | ₩25,160 | ₩25,019 | ₩25,059 | -0.21% | 5.2만 |
|---|
| 2026.04.09 | ₩24,832 | ₩25,194 | ₩24,832 | ₩25,153 | +1.29% | 2.7만 |
|---|
| 2026.04.08 | ₩25,166 | ₩25,260 | ₩24,966 | ₩25,093 | -0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩24,298 | ₩24,405 | ₩24,125 | ₩24,379 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩24,178 | ₩24,392 | ₩24,178 | ₩24,365 | +0.77% | 6.3만 |
|---|
| 2026.04.02 | ₩23,658 | ₩24,298 | ₩23,658 | ₩24,265 | +2.57% | 3.3만 |
|---|
| 2026.04.01 | ₩24,298 | ₩24,592 | ₩24,258 | ₩24,298 | 0.00% | 7.2만 |
|---|
| 2026.03.31 | ₩23,658 | ₩24,205 | ₩23,644 | ₩24,152 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩23,858 | ₩23,858 | ₩23,284 | ₩23,351 | -2.13% | 7.2만 |
|---|
| 2026.03.27 | ₩24,005 | ₩24,031 | ₩23,658 | ₩23,671 | -1.39% | 6.4만 |
|---|
| 2026.03.26 | ₩24,272 | ₩24,472 | ₩24,085 | ₩24,085 | -0.77% | 4.1만 |
|---|
| 2026.03.25 | ₩24,178 | ₩24,766 | ₩24,178 | ₩24,638 | +1.90% | 5.2만 |
|---|
| 2026.03.24 | ₩24,272 | ₩24,512 | ₩24,071 | ₩24,379 | +0.44% | 2.5만 |
|---|
| 2026.03.23 | ₩23,804 | ₩24,686 | ₩23,804 | ₩24,298 | +2.08% | 6.1만 |
|---|
| 2026.03.20 | ₩24,272 | ₩24,285 | ₩23,591 | ₩23,778 | -2.04% | 5.4만 |
|---|
| 2026.03.19 | ₩23,911 | ₩24,532 | ₩23,885 | ₩24,351 | +1.84% | 5.7만 |
|---|
| 2026.03.18 | ₩24,565 | ₩24,632 | ₩24,325 | ₩24,325 | -0.98% | 1.9만 |
|---|
| 2026.03.17 | ₩24,792 | ₩24,893 | ₩24,659 | ₩24,732 | -0.24% | 3.8만 |
|---|
| 2026.03.16 | ₩24,672 | ₩24,832 | ₩24,588 | ₩24,592 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩24,592 | ₩24,712 | ₩24,325 | ₩24,379 | -0.87% | 6만 |
|---|
| 2026.03.12 | ₩25,019 | ₩25,019 | ₩24,419 | ₩24,512 | -2.03% | 3.9만 |
|---|
| 2026.03.11 | ₩25,019 | ₩25,220 | ₩24,913 | ₩25,113 | +0.37% | 2.6만 |
|---|
| 2026.03.10 | ₩25,113 | ₩25,493 | ₩25,100 | ₩25,110 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩24,552 | ₩25,221 | ₩24,285 | ₩25,180 | +2.56% | 6.5만 |
|---|
| 2026.03.06 | ₩24,926 | ₩25,140 | ₩24,792 | ₩24,899 | -0.11% | 7.1만 |
|---|
| 2026.03.05 | ₩25,754 | ₩25,820 | ₩25,220 | ₩25,485 | -1.04% | 8.1만 |
|---|
| 2026.03.04 | ₩26,168 | ₩26,208 | ₩25,874 | ₩26,154 | -0.05% | 4.8만 |
|---|
| 2026.03.03 | ₩25,700 | ₩26,061 | ₩25,273 | ₩25,887 | +0.73% | 6.7만 |
|---|
| 2026.03.02 | ₩25,887 | ₩26,341 | ₩25,555 | ₩26,341 | +1.75% | 11.1만 |
|---|
| 2026.02.27 | ₩26,234 | ₩26,261 | ₩25,967 | ₩26,087 | -0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩26,421 | ₩26,575 | ₩26,261 | ₩26,541 | +0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩26,702 | ₩26,702 | ₩26,468 | ₩26,612 | -0.33% | 7.8만 |
|---|
| 2026.02.24 | ₩26,114 | ₩26,581 | ₩26,114 | ₩26,515 | +1.53% | 10만 |
|---|
| 2026.02.23 | ₩26,515 | ₩26,635 | ₩26,061 | ₩26,248 | -1.01% | 11.1만 |
|---|
| 2026.02.20 | ₩26,421 | ₩26,862 | ₩26,421 | ₩26,635 | +0.81% | 8.8만 |
|---|
| 2026.02.19 | ₩26,515 | ₩26,675 | ₩26,368 | ₩26,675 | +0.60% | 6.2만 |
|---|
| 2026.02.18 | ₩26,702 | ₩27,049 | ₩26,635 | ₩26,742 | +0.15% | 7.9만 |
|---|
| 2026.02.17 | ₩26,635 | ₩26,768 | ₩26,301 | ₩26,675 | +0.15% | 10.4만 |
|---|
| 2026.02.13 | ₩26,501 | ₩26,915 | ₩26,294 | ₩26,648 | +0.55% | 6.8만 |
|---|
| 2026.02.12 | ₩27,089 | ₩27,142 | ₩26,314 | ₩26,381 | -2.61% | 5.9만 |
|---|
| 2026.02.11 | ₩27,329 | ₩27,408 | ₩26,803 | ₩27,049 | -1.03% | 4.3만 |
|---|
| 2026.02.10 | ₩27,182 | ₩27,316 | ₩27,142 | ₩27,142 | -0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩27,035 | ₩27,276 | ₩26,931 | ₩27,182 | +0.54% | 9.8만 |
|---|
| 2026.02.06 | ₩26,381 | ₩27,114 | ₩26,381 | ₩27,022 | +2.43% | 10.2만 |
|---|
| 2026.02.05 | ₩26,448 | ₩26,668 | ₩26,034 | ₩26,101 | -1.31% | 11.4만 |
|---|
| 2026.02.04 | ₩26,902 | ₩27,102 | ₩26,421 | ₩26,715 | -0.69% | 9.9만 |
|---|
| 2026.02.03 | ₩26,915 | ₩27,182 | ₩26,608 | ₩26,929 | +0.05% | 7.9만 |
|---|
| 2026.02.02 | ₩26,568 | ₩27,089 | ₩26,555 | ₩26,889 | +1.21% | 11.7만 |
|---|
| 2026.01.30 | ₩26,902 | ₩27,023 | ₩26,568 | ₩26,702 | -0.74% | 12.6만 |
|---|
| 2026.01.29 | ₩27,075 | ₩27,196 | ₩26,688 | ₩27,035 | -0.15% | 10.3만 |
|---|
| 2026.01.28 | ₩27,369 | ₩27,436 | ₩27,156 | ₩27,222 | -0.54% | 11.1만 |
|---|
| 2026.01.27 | ₩27,262 | ₩27,336 | ₩27,196 | ₩27,302 | +0.15% | 10.3만 |
|---|
| 2026.01.26 | ₩27,342 | ₩27,489 | ₩27,236 | ₩27,262 | -0.29% | 8.5만 |
|---|
| 2026.01.23 | ₩27,756 | ₩27,782 | ₩27,316 | ₩27,338 | -1.51% | 8.5만 |
|---|
| 2026.01.22 | ₩27,836 | ₩28,011 | ₩27,823 | ₩27,823 | -0.05% | 8.9만 |
|---|
| 2026.01.21 | ₩27,503 | ₩27,890 | ₩27,382 | ₩27,810 | +1.12% | 8.6만 |
|---|
| 2026.01.20 | ₩27,169 | ₩27,556 | ₩27,169 | ₩27,342 | +0.64% | 6.3만 |
|---|
| 2026.01.16 | ₩27,609 | ₩27,736 | ₩27,556 | ₩27,596 | -0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩27,543 | ₩27,750 | ₩27,476 | ₩27,583 | +0.15% | 18.3만 |
|---|
| 2026.01.14 | ₩27,356 | ₩27,609 | ₩27,356 | ₩27,596 | +0.88% | 7.1만 |
|---|
| 2026.01.13 | ₩27,423 | ₩27,529 | ₩27,349 | ₩27,409 | -0.05% | 5.3만 |
|---|
| 2026.01.12 | ₩27,262 | ₩27,436 | ₩27,189 | ₩27,409 | +0.54% | 7.7만 |
|---|
| 2026.01.09 | ₩27,249 | ₩27,503 | ₩27,196 | ₩27,356 | +0.39% | 15.3만 |
|---|
| 2026.01.08 | ₩26,915 | ₩27,269 | ₩26,915 | ₩27,182 | +0.99% | 6.6만 |
|---|
| 2026.01.07 | ₩27,156 | ₩27,196 | ₩26,982 | ₩27,089 | -0.25% | 10.8만 |
|---|
| 2026.01.06 | ₩26,929 | ₩27,182 | ₩26,768 | ₩27,182 | +0.94% | 14.7만 |
|---|
| 2026.01.05 | ₩26,568 | ₩26,955 | ₩26,568 | ₩26,848 | +1.06% | 14.2만 |
|---|
| 2026.01.02 | ₩26,354 | ₩26,555 | ₩26,288 | ₩26,515 | +0.61% | 18.8만 |
|---|
| 2025.12.31 | ₩26,461 | ₩26,501 | ₩26,301 | ₩26,301 | -0.61% | 16.7만 |
|---|
| 2025.12.30 | ₩26,795 | ₩26,808 | ₩26,628 | ₩26,688 | -0.40% | 15.4만 |
|---|
| 2025.12.29 | ₩26,808 | ₩26,942 | ₩26,755 | ₩26,782 | -0.10% | 12.9만 |
|---|
| 2025.12.26 | ₩27,035 | ₩27,035 | ₩26,855 | ₩26,902 | -0.49% | 16.2만 |
|---|
| 2025.12.24 | ₩27,022 | ₩27,062 | ₩26,949 | ₩27,062 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩27,236 | ₩27,249 | ₩27,134 | ₩27,182 | -0.20% | 6.8만 |
|---|
| 2025.12.22 | ₩27,089 | ₩27,449 | ₩27,089 | ₩27,262 | +0.64% | 8.5만 |
|---|
| 2025.12.19 | ₩26,902 | ₩27,125 | ₩26,902 | ₩27,035 | +0.50% | 12.8만 |
|---|
| 2025.12.18 | ₩26,955 | ₩27,169 | ₩26,887 | ₩26,889 | -0.25% | 4.5만 |
|---|
| 2025.12.17 | ₩27,209 | ₩27,391 | ₩26,882 | ₩26,915 | -1.08% | 14.2만 |
|---|
| 2025.12.16 | ₩27,369 | ₩27,369 | ₩27,102 | ₩27,262 | -0.39% | 6.6만 |
|---|
| 2025.12.15 | ₩27,463 | ₩27,596 | ₩27,342 | ₩27,342 | -0.44% | 47.9만 |
|---|
| 2025.12.12 | ₩27,810 | ₩27,856 | ₩27,436 | ₩27,503 | -1.10% | 8.2만 |
|---|
| 2025.12.11 | ₩27,556 | ₩27,820 | ₩27,556 | ₩27,796 | +0.87% | 8.4만 |
|---|
| 2025.12.10 | ₩27,476 | ₩27,796 | ₩27,436 | ₩27,756 | +1.02% | 14.6만 |
|---|
| 2025.12.09 | ₩27,396 | ₩27,503 | ₩27,380 | ₩27,463 | +0.24% | 5.6만 |
|---|
| 2025.12.08 | ₩27,342 | ₩27,436 | ₩27,336 | ₩27,436 | +0.34% | 8.6만 |
|---|
| 2025.12.05 | ₩27,302 | ₩27,449 | ₩27,278 | ₩27,329 | +0.10% | 15.2만 |
|---|
| 2025.12.04 | ₩27,236 | ₩27,369 | ₩27,129 | ₩27,342 | +0.39% | 8.6만 |
|---|
| 2025.12.03 | ₩27,289 | ₩27,463 | ₩27,276 | ₩27,436 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩27,356 | ₩27,356 | ₩27,242 | ₩27,276 | -0.29% | 8.4만 |
|---|
| 2025.12.01 | ₩27,262 | ₩27,445 | ₩27,209 | ₩27,222 | -0.15% | 10.6만 |
|---|
| 2025.11.28 | ₩27,423 | ₩27,529 | ₩27,382 | ₩27,516 | +0.34% | 6.8만 |
|---|
| 2025.11.26 | ₩27,249 | ₩27,489 | ₩27,249 | ₩27,409 | +0.59% | 8.2만 |
|---|
| 2025.11.25 | ₩27,436 | ₩27,676 | ₩27,436 | ₩27,636 | +0.73% | 10.1만 |
|---|
| 2025.11.24 | ₩27,169 | ₩27,489 | ₩27,169 | ₩27,449 | +1.03% | 12.2만 |
|---|
| 2025.11.21 | ₩27,022 | ₩27,249 | ₩27,011 | ₩27,102 | +0.30% | 24.3만 |
|---|
| 2025.11.20 | ₩27,690 | ₩27,690 | ₩26,902 | ₩26,902 | -2.84% | 12.4만 |
|---|
| 2025.11.19 | ₩27,449 | ₩27,703 | ₩27,423 | ₩27,516 | +0.24% | 15.8만 |
|---|
| 2025.11.18 | ₩27,115 | ₩27,496 | ₩27,115 | ₩27,209 | +0.34% | 16.5만 |
|---|
| 2025.11.17 | ₩27,596 | ₩27,818 | ₩27,176 | ₩27,262 | -1.21% | 23.3만 |
|---|
| 2025.11.14 | ₩27,249 | ₩27,767 | ₩27,242 | ₩27,583 | +1.22% | 19만 |
|---|
| 2025.11.13 | ₩28,197 | ₩28,264 | ₩27,463 | ₩27,569 | -2.23% | 36만 |
|---|
| 2025.11.12 | ₩28,597 | ₩28,704 | ₩28,544 | ₩28,584 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩28,451 | ₩28,624 | ₩28,381 | ₩28,571 | +0.42% | 8.3만 |
|---|
| 2025.11.10 | ₩28,437 | ₩28,497 | ₩28,411 | ₩28,451 | +0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩27,890 | ₩28,284 | ₩27,651 | ₩28,277 | +1.39% | 25.7만 |
|---|
| 2025.11.06 | ₩28,491 | ₩28,584 | ₩28,050 | ₩28,063 | -1.50% | 16.3만 |
|---|
| 2025.11.05 | ₩28,571 | ₩28,778 | ₩28,557 | ₩28,731 | +0.56% | 14.7만 |
|---|
| 2025.11.04 | ₩28,691 | ₩28,939 | ₩28,557 | ₩28,584 | -0.37% | 17.3만 |
|---|
| 2025.11.03 | ₩28,878 | ₩29,031 | ₩28,678 | ₩29,011 | +0.46% | 32.4만 |
|---|
| 2025.10.31 | ₩28,851 | ₩29,065 | ₩28,811 | ₩29,065 | +0.74% | 25.5만 |
|---|
| 2025.10.30 | ₩28,824 | ₩29,118 | ₩28,811 | ₩28,864 | +0.14% | 17.4만 |
|---|
| 2025.10.29 | ₩29,358 | ₩29,475 | ₩28,945 | ₩29,171 | -0.64% | 25.5만 |
|---|
| 2025.10.28 | ₩29,425 | ₩29,505 | ₩29,245 | ₩29,305 | -0.41% | 23만 |
|---|
| 2025.10.27 | ₩29,479 | ₩29,479 | ₩29,338 | ₩29,465 | -0.05% | 17.6만 |
|---|
| 2025.10.24 | ₩29,185 | ₩29,278 | ₩29,185 | ₩29,238 | +0.18% | 16.2만 |
|---|
| 2025.10.23 | ₩28,864 | ₩29,011 | ₩28,848 | ₩28,971 | +0.37% | 9만 |
|---|
| 2025.10.22 | ₩29,372 | ₩29,479 | ₩28,804 | ₩29,131 | -0.82% | 20.1만 |
|---|
| 2025.10.21 | ₩29,505 | ₩29,625 | ₩29,318 | ₩29,519 | +0.05% | 7.6만 |
|---|
| 2025.10.20 | ₩29,452 | ₩29,548 | ₩29,385 | ₩29,385 | -0.23% | 12.1만 |
|---|
| 2025.10.17 | ₩29,265 | ₩29,385 | ₩29,065 | ₩29,252 | -0.05% | 19만 |
|---|
| 2025.10.16 | ₩29,999 | ₩30,030 | ₩29,252 | ₩29,398 | -2.00% | 14.6만 |
|---|
| 2025.10.15 | ₩30,159 | ₩30,266 | ₩30,053 | ₩30,240 | +0.27% | 22.3만 |
|---|
| 2025.10.14 | ₩29,599 | ₩30,033 | ₩29,412 | ₩30,013 | +1.40% | 17.9만 |
|---|
| 2025.10.13 | ₩29,772 | ₩29,860 | ₩29,772 | ₩29,812 | +0.13% | 20만 |
|---|
| 2025.10.10 | ₩30,467 | ₩30,565 | ₩29,545 | ₩29,545 | -3.02% | 50.3만 |
|---|